Tesco (TSCO) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tesco

Date Open High Low Close* Volume
04/01/2017 203.38p 205.17p 201.68p 205.12p 23150566
03/01/2017 207.72p 208.72p 203.43p 205.77p 23717010
30/12/2016 205.02p 207.02p 202.68p 206.47p 8094772
29/12/2016 202.98p 206.27p 202.78p 206.02p 8520140
28/12/2016 203.33p 204.50p 201.73p 204.03p 11548952
23/12/2016 203.63p 205.82p 202.68p 205.47p 5336905
22/12/2016 203.23p 203.88p 200.51p 203.33p 13156883
21/12/2016 204.23p 204.82p 203.23p 203.88p 22357902
20/12/2016 202.63p 204.38p 201.63p 204.28p 26450070
19/12/2016 200.23p 202.78p 199.38p 201.93p 23736468
16/12/2016 205.57p 205.67p 199.73p 200.03p 32900908
15/12/2016 205.17p 206.02p 201.83p 204.53p 24860582
14/12/2016 204.58p 208.23p 204.18p 205.37p 25837006
13/12/2016 211.96p 214.11p 203.88p 204.48p 38035580
12/12/2016 217.35p 218.20p 211.66p 212.46p 22556872
09/12/2016 216.15p 219.00p 210.49p 217.70p 15049952
08/12/2016 212.61p 217.40p 209.87p 216.55p 24054610
07/12/2016 211.56p 214.69p 209.67p 212.91p 23591606
06/12/2016 210.71p 211.71p 208.67p 210.16p 17461152
05/12/2016 205.57p 212.79p 205.57p 212.01p 18813830
02/12/2016 203.83p 206.72p 203.26p 206.37p 14466845
01/12/2016 206.92p 207.87p 203.13p 205.17p 23241186
30/11/2016 207.87p 212.26p 206.92p 208.32p 38018048
29/11/2016 208.72p 212.93p 206.20p 208.47p 18008054
28/11/2016 212.41p 212.41p 207.17p 209.22p 13675536
25/11/2016 211.06p 212.76p 208.72p 211.81p 10724620
24/11/2016 213.61p 214.91p 209.82p 211.11p 17913338
23/11/2016 217.85p 218.60p 211.96p 213.01p 26760178
22/11/2016 213.41p 218.30p 212.91p 218.30p 28900336
21/11/2016 212.01p 214.31p 209.32p 212.91p 11339576
18/11/2016 214.11p 215.36p 211.26p 212.11p 18245306
17/11/2016 212.31p 215.26p 211.61p 213.61p 21398512
16/11/2016 215.95p 217.60p 211.96p 212.76p 32404430
15/11/2016 206.32p 217.20p 203.23p 216.60p 43303548
14/11/2016 202.23p 207.87p 198.61p 205.47p 33784752
11/11/2016 200.08p 200.08p 196.39p 198.09p 24878110
10/11/2016 200.13p 201.18p 196.89p 199.14p 34960784
09/11/2016 194.64p 199.33p 191.70p 199.28p 51914108
08/11/2016 199.04p 202.03p 198.64p 200.83p 31540686
07/11/2016 204.38p 205.17p 195.44p 199.83p 38523744
04/11/2016 207.52p 209.53p 201.98p 202.13p 26461144
03/11/2016 208.42p 212.06p 207.42p 209.62p 25941976
02/11/2016 211.11p 211.16p 208.42p 208.87p 20743960
01/11/2016 210.96p 214.51p 210.12p 212.81p 25966694
31/10/2016 214.06p 214.86p 209.37p 210.36p 21175484
28/10/2016 212.56p 215.90p 209.62p 215.36p 23456016
27/10/2016 212.56p 214.41p 210.66p 213.86p 27496330
26/10/2016 209.32p 213.61p 209.22p 213.16p 34580952
25/10/2016 211.01p 211.06p 208.47p 209.77p 27169326
24/10/2016 211.36p 212.39p 209.32p 210.26p 14548654
21/10/2016 209.32p 211.71p 207.67p 210.41p 18105228
20/10/2016 213.91p 214.36p 209.27p 210.21p 39223108
19/10/2016 207.42p 214.61p 205.19p 214.46p 52158652
18/10/2016 201.38p 208.57p 201.38p 207.92p 38377864
17/10/2016 202.03p 203.58p 200.41p 200.93p 26063398
14/10/2016 196.64p 205.12p 196.39p 203.33p 43554392
13/10/2016 197.64p 197.64p 194.64p 194.74p 34109764
12/10/2016 202.18p 205.02p 199.63p 200.83p 19657850
11/10/2016 201.58p 203.73p 199.93p 201.73p 18886964
10/10/2016 200.08p 203.25p 198.45p 202.73p 26893266
07/10/2016 201.68p 202.53p 197.64p 200.83p 36240596
06/10/2016 204.03p 210.19p 200.65p 201.53p 33448698
05/10/2016 205.62p 214.46p 199.33p 206.72p 145152560
04/10/2016 184.36p 189.50p 183.76p 188.35p 54423300
03/10/2016 182.57p 186.31p 180.44p 184.96p 25985850
30/09/2016 177.82p 182.67p 176.58p 182.62p 24843654
29/09/2016 178.67p 180.02p 177.82p 179.62p 17863982
28/09/2016 177.47p 179.57p 177.18p 177.33p 22066290
27/09/2016 177.08p 177.42p 172.18p 177.42p 35445024
26/09/2016 180.22p 181.07p 175.73p 176.13p 28882034
23/09/2016 180.27p 181.62p 179.39p 181.22p 13759364
22/09/2016 178.17p 181.77p 177.62p 180.62p 23034504
21/09/2016 178.27p 179.87p 175.93p 177.33p 18946714
20/09/2016 175.83p 179.92p 173.29p 177.57p 36559392
19/09/2016 170.89p 176.58p 170.69p 176.08p 30089698
16/09/2016 168.04p 170.39p 166.76p 168.99p 35879620
15/09/2016 162.05p 169.34p 162.05p 169.34p 44771476
14/09/2016 162.15p 163.15p 160.91p 161.40p 26477188
13/09/2016 163.90p 164.00p 160.36p 160.36p 26248570
12/09/2016 163.35p 164.40p 160.71p 163.00p 22264802
09/09/2016 169.99p 171.69p 165.65p 165.75p 37006856
08/09/2016 169.89p 170.99p 168.29p 170.79p 21903600
07/09/2016 169.54p 171.24p 168.63p 170.94p 20845988
06/09/2016 169.64p 171.50p 168.64p 169.69p 20084074
05/09/2016 170.29p 170.69p 167.89p 169.19p 20025646
02/09/2016 168.29p 172.23p 167.09p 171.34p 30933530
01/09/2016 166.05p 170.99p 165.65p 167.59p 38258532
31/08/2016 162.60p 166.20p 160.96p 166.05p 35068372
30/08/2016 162.65p 164.30p 162.27p 163.00p 15445050
26/08/2016 163.70p 165.45p 162.60p 163.20p 13799697
25/08/2016 163.65p 165.20p 162.52p 163.75p 15261599
24/08/2016 165.30p 165.72p 163.30p 163.85p 20473316
23/08/2016 159.61p 166.30p 158.71p 166.00p 31374640
22/08/2016 159.46p 160.91p 158.41p 159.21p 13983053
19/08/2016 159.11p 160.46p 158.11p 158.91p 18152480
18/08/2016 156.81p 159.96p 156.01p 159.21p 29597238
17/08/2016 157.71p 157.76p 154.54p 155.96p 21727632
16/08/2016 156.66p 157.89p 155.22p 157.41p 22497414
15/08/2016 160.71p 161.15p 157.51p 157.51p 16106378
12/08/2016 155.66p 161.35p 155.66p 160.21p 22843840
11/08/2016 159.51p 159.61p 155.76p 156.26p 28276618
10/08/2016 157.06p 158.90p 156.81p 158.61p 20688626
09/08/2016 154.67p 158.56p 154.17p 157.81p 24727390
08/08/2016 154.62p 156.19p 153.72p 154.32p 23357110
05/08/2016 155.61p 156.31p 152.97p 154.52p 20117142
04/08/2016 153.97p 157.41p 153.17p 155.27p 22658422
03/08/2016 154.42p 154.66p 152.72p 153.72p 16598674
02/08/2016 154.42p 154.80p 152.82p 154.42p 22378726
01/08/2016 155.81p 156.06p 152.92p 154.62p 17973328
29/07/2016 156.31p 156.76p 153.87p 155.71p 24117334
28/07/2016 157.21p 157.66p 155.71p 155.91p 32168606
27/07/2016 155.86p 157.06p 155.47p 156.71p 34430512
26/07/2016 162.25p 162.70p 153.32p 155.22p 27114124
25/07/2016 159.66p 162.60p 159.51p 161.80p 17259308
22/07/2016 158.96p 160.51p 157.31p 159.51p 14231288
21/07/2016 160.16p 161.05p 157.36p 158.51p 26634894
20/07/2016 163.70p 164.65p 159.69p 160.86p 20637550
19/07/2016 164.75p 165.33p 160.96p 163.45p 18590162
18/07/2016 167.19p 167.19p 164.20p 165.70p 17376438
15/07/2016 167.69p 167.94p 163.68p 165.60p 26019484
14/07/2016 170.74p 172.01p 167.49p 168.14p 20587118
13/07/2016 169.64p 171.74p 167.84p 169.09p 18967270
12/07/2016 165.20p 169.79p 164.85p 169.39p 27194620
11/07/2016 163.75p 165.55p 157.96p 165.00p 25078652
08/07/2016 160.26p 163.75p 159.41p 162.90p 28603800
07/07/2016 162.55p 163.85p 159.91p 159.91p 28571146
06/07/2016 171.69p 171.69p 158.21p 161.30p 55379156
05/07/2016 177.08p 178.37p 173.20p 175.43p 26106350
04/07/2016 177.67p 178.12p 175.83p 178.12p 18295038
01/07/2016 175.48p 177.29p 172.19p 176.88p 21384190
30/06/2016 169.39p 175.03p 167.04p 174.58p 49738152
29/06/2016 164.70p 170.39p 162.05p 170.39p 45463696
28/06/2016 157.21p 161.90p 156.21p 160.16p 23474778
27/06/2016 159.46p 162.20p 152.52p 153.37p 38010084
24/06/2016 144.73p 169.54p 142.82p 162.00p 62026296
23/06/2016 167.89p 173.43p 165.80p 167.49p 35901324
22/06/2016 164.10p 168.72p 162.80p 166.15p 21885724
21/06/2016 160.96p 164.70p 159.61p 163.85p 30557984
20/06/2016 157.61p 163.00p 157.31p 161.15p 25406832
17/06/2016 152.82p 156.21p 151.87p 154.07p 34143288
16/06/2016 149.18p 153.22p 148.33p 152.37p 33084792
15/06/2016 149.23p 152.87p 148.88p 150.92p 33032448
14/06/2016 147.83p 150.49p 147.08p 147.08p 29283108
13/06/2016 149.43p 150.27p 147.93p 149.28p 33752204
10/06/2016 156.96p 157.16p 151.27p 151.27p 25104242
09/06/2016 159.66p 162.05p 157.61p 157.61p 22553758
08/06/2016 157.06p 160.36p 156.76p 160.26p 33333450
07/06/2016 158.96p 160.96p 156.11p 156.51p 33262822
06/06/2016 160.86p 162.80p 158.88p 158.91p 33020190
03/06/2016 169.29p 170.14p 161.68p 161.70p 31413596
02/06/2016 166.64p 170.59p 166.30p 169.19p 25489694
01/06/2016 164.55p 167.14p 162.51p 166.64p 24765972
31/05/2016 166.69p 167.44p 164.15p 164.80p 23358634
27/05/2016 167.84p 168.79p 165.50p 166.94p 13739698
26/05/2016 167.14p 169.95p 166.35p 168.29p 17466178
25/05/2016 170.19p 171.39p 164.40p 166.69p 29789094
24/05/2016 160.21p 171.64p 159.51p 170.69p 37063352
23/05/2016 163.95p 164.05p 159.81p 159.81p 26821220
20/05/2016 160.86p 164.45p 160.41p 164.00p 49038644
19/05/2016 160.76p 163.95p 159.61p 159.61p 48756852
18/05/2016 164.00p 165.10p 162.67p 162.70p 26242910
17/05/2016 167.19p 171.25p 163.50p 164.20p 27097342
16/05/2016 159.96p 166.94p 159.71p 166.40p 33357996
13/05/2016 154.67p 162.65p 153.67p 161.35p 36450460
12/05/2016 157.96p 160.51p 155.32p 155.32p 29518826
11/05/2016 159.11p 160.11p 157.76p 159.06p 23690822
10/05/2016 157.66p 160.01p 157.16p 159.61p 22475006
09/05/2016 160.11p 160.71p 156.51p 156.51p 21232606
06/05/2016 159.51p 161.20p 158.41p 158.96p 27411010
05/05/2016 160.96p 164.01p 158.81p 159.61p 24883194
04/05/2016 168.69p 168.84p 159.76p 159.76p 30406554
03/05/2016 171.69p 171.98p 168.19p 168.94p 18732200
29/04/2016 171.79p 174.34p 171.17p 171.79p 22466704
28/04/2016 173.48p 175.06p 171.44p 172.98p 21870454
27/04/2016 180.67p 180.87p 174.48p 174.48p 42426036
26/04/2016 185.01p 186.46p 183.11p 183.11p 19041880
25/04/2016 185.76p 187.21p 182.96p 184.41p 20766662
22/04/2016 183.36p 190.05p 182.82p 186.26p 19925090
21/04/2016 181.92p 185.91p 181.07p 184.66p 29787408
20/04/2016 181.62p 182.35p 178.57p 181.67p 17667670
19/04/2016 180.52p 183.06p 179.17p 181.47p 20980428
18/04/2016 177.52p 180.99p 176.93p 180.62p 19646218
15/04/2016 179.17p 180.47p 177.07p 179.22p 24600858
14/04/2016 179.17p 183.89p 177.30p 177.33p 43586808
13/04/2016 187.36p 194.64p 179.67p 180.67p 94100568
12/04/2016 193.55p 196.34p 189.93p 195.94p 20988890
11/04/2016 190.45p 195.04p 189.45p 193.15p 16822516
08/04/2016 191.30p 192.35p 189.80p 190.20p 15950337
07/04/2016 191.70p 194.49p 189.45p 190.95p 23718120
06/04/2016 187.56p 191.20p 187.31p 191.10p 16002505
05/04/2016 188.70p 189.25p 185.06p 187.31p 27461534
04/04/2016 189.85p 192.90p 188.40p 190.55p 14178481
01/04/2016 189.85p 190.05p 185.51p 189.65p 25070324
31/03/2016 192.65p 192.65p 190.35p 191.45p 20182556
30/03/2016 190.85p 194.29p 190.47p 193.40p 24529760
29/03/2016 190.80p 193.35p 188.54p 189.05p 23671622
24/03/2016 194.64p 195.34p 188.85p 189.45p 23147896
23/03/2016 200.63p 200.63p 196.24p 197.19p 18581858
22/03/2016 196.44p 201.28p 194.26p 201.28p 28081550
21/03/2016 193.75p 198.34p 192.40p 197.09p 19145612

*Close Price adjusted for both dividends and splits